| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $92.94 | $93.78 | $92.56 | $93.76 | 2,875,100 |
December 30 2019 | $95.49 | $95.49 | $93.11 | $93.26 | 2,430,700 |
December 27 2019 | $95.67 | $95.70 | $94.97 | $95.26 | 1,419,500 |
December 26 2019 | $95.38 | $95.49 | $94.99 | $95.34 | 1,274,600 |
December 24 2019 | $94.05 | $94.80 | $93.98 | $94.77 | 872,000 |
December 23 2019 | $94.69 | $95.65 | $94.16 | $95.26 | 2,047,500 |
December 20 2019 | $96.02 | $96.02 | $93.97 | $94.03 | 6,945,000 |
December 19 2019 | $94.80 | $95.76 | $94.73 | $94.96 | 3,201,000 |
December 18 2019 | $94.94 | $95.11 | $93.75 | $94.47 | 4,957,500 |
December 17 2019 | $96.14 | $97.17 | $95.75 | $96.34 | 2,804,800 |
December 16 2019 | $95.41 | $96.06 | $95.10 | $95.41 | 2,978,200 |
December 13 2019 | $94.53 | $95.82 | $94.35 | $95.01 | 2,968,100 |
December 12 2019 | $92.25 | $94.15 | $91.93 | $93.67 | 4,320,600 |
December 11 2019 | $94.94 | $94.94 | $93.52 | $93.54 | 3,354,200 |
December 10 2019 | $94.61 | $95.61 | $94.37 | $94.94 | 2,438,800 |
December 09 2019 | $93.71 | $94.80 | $93.36 | $94.62 | 1,974,100 |
December 06 2019 | $92.91 | $94.39 | $92.91 | $94.13 | 2,762,700 |
December 05 2019 | $92.97 | $93.23 | $91.51 | $92.11 | 4,889,400 |
December 04 2019 | $93.88 | $94.69 | $93.21 | $93.28 | 2,202,200 |
December 03 2019 | $93.57 | $94.03 | $92.68 | $93.65 | 2,037,000 |
December 02 2019 | $96.18 | $96.64 | $94.63 | $94.69 | 2,438,300 |
November 29 2019 | $96.13 | $96.31 | $95.81 | $95.90 | 1,372,000 |
November 27 2019 | $97.26 | $97.47 | $95.91 | $96.01 | 1,862,700 |
November 26 2019 | $96.41 | $97.46 | $96.04 | $97.07 | 2,872,800 |
November 25 2019 | $95.98 | $96.43 | $95.51 | $96.35 | 2,460,400 |
